Skip to main content

Anheuser-Busch Inbev S.A. ADR (NY: BUD )

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 112.28 113.28 112.07 112.85 1,712,577 +0.22(+0.19%)
Sep 29, 2016 113.66 113.78 112.20 112.63 4,037,358 -1.96(-1.71%)
Sep 28, 2016 113.50 114.76 113.50 114.59 2,546,256 +1.34(+1.18%)
Sep 27, 2016 112.37 113.83 112.29 113.25 2,388,448 -0.27(-0.24%)
Sep 26, 2016 112.26 116.86 111.63 113.53 3,541,497 +1.75(+1.57%)
Sep 23, 2016 111.44 112.17 111.37 111.77 904,773 +0.09(+0.08%)
Sep 22, 2016 111.83 112.39 111.64 111.69 1,578,438 +2.37(+2.17%)
Sep 21, 2016 107.82 109.49 107.81 109.32 823,177 +1.22(+1.13%)
Sep 20, 2016 108.60 108.63 108.10 108.10 589,638 +0.50(+0.46%)
Sep 19, 2016 107.61 108.03 107.09 107.60 949,008 +1.04(+0.98%)
Sep 16, 2016 106.70 106.90 106.08 106.56 887,540 -0.40(-0.38%)
Sep 15, 2016 105.98 107.10 105.49 106.97 980,238 +1.53(+1.45%)
Sep 14, 2016 105.14 105.91 104.96 105.44 732,842 +0.20(+0.19%)
Sep 13, 2016 106.21 106.80 104.92 105.24 1,390,373 -1.93(-1.80%)
Sep 12, 2016 105.47 107.33 105.47 107.17 1,408,265 +1.35(+1.27%)
Sep 09, 2016 107.80 107.90 105.82 105.82 1,550,575 -2.86(-2.63%)
Sep 08, 2016 109.29 109.65 108.58 108.68 755,937 -0.69(-0.64%)
Sep 07, 2016 110.31 110.41 109.29 109.38 882,093 -0.49(-0.45%)
Sep 06, 2016 109.42 110.02 109.22 109.87 913,899 +1.01(+0.93%)
Sep 02, 2016 108.90 108.86 108.86 108.86 909,000 +1.67(+1.56%)
Sep 01, 2016 106.21 107.39 105.94 107.18 737,987 +0.67(+0.63%)
Aug 31, 2016 107.44 107.51 106.23 106.51 1,663,419 -1.15(-1.07%)
Aug 30, 2016 108.19 108.41 107.45 107.66 800,529 -0.83(-0.77%)
Aug 29, 2016 107.78 108.69 107.75 108.49 479,708 +0.52(+0.48%)
Aug 26, 2016 109.56 109.97 107.60 107.98 811,656 -0.05(-0.05%)
Aug 25, 2016 108.36 108.69 107.96 108.03 443,885 -0.06(-0.06%)
Aug 24, 2016 108.05 108.30 107.58 108.09 723,897 -0.50(-0.46%)
Aug 23, 2016 109.15 109.36 108.57 108.59 844,097 +0.86(+0.80%)
Aug 22, 2016 107.67 108.09 107.57 107.73 821,143 -0.80(-0.74%)
Aug 19, 2016 108.28 108.86 107.97 108.53 1,071,814 -0.37(-0.34%)
Aug 18, 2016 108.67 108.98 108.53 108.90 624,247 +0.23(+0.21%)
Aug 17, 2016 108.33 108.86 107.74 108.67 818,624 +0.46(+0.43%)
Aug 16, 2016 108.04 108.35 107.59 108.20 796,406 +0.30(+0.28%)
Aug 15, 2016 108.62 108.67 107.89 107.90 910,726 -0.46(-0.43%)
Aug 12, 2016 108.06 108.45 107.88 108.36 1,494,139 +1.36(+1.28%)
Aug 11, 2016 106.59 107.17 106.39 107.00 923,967 +0.82(+0.77%)
Aug 10, 2016 106.14 106.60 105.90 106.18 957,976 +0.46(+0.44%)
Aug 09, 2016 105.79 106.00 105.50 105.72 2,307,886 +0.15(+0.15%)
Aug 08, 2016 105.95 106.33 105.35 105.57 1,593,048 -0.79(-0.74%)
Aug 05, 2016 105.64 106.63 105.55 106.36 1,926,259 -0.07(-0.06%)
Aug 04, 2016 105.80 106.82 105.75 106.42 1,568,409 +0.24(+0.23%)
Aug 03, 2016 106.91 107.04 105.75 106.18 1,509,915 -0.84(-0.79%)
Aug 02, 2016 108.23 108.27 106.78 107.03 1,577,949 -0.52(-0.48%)
Aug 01, 2016 108.97 109.13 107.35 107.54 2,431,160 -3.62(-3.25%)
Jul 29, 2016 108.59 111.52 107.97 111.16 3,494,689 +3.02(+2.80%)
Jul 28, 2016 104.83 108.27 104.23 108.13 5,861,943 +3.42(+3.26%)
Jul 27, 2016 107.87 107.94 104.36 104.72 5,105,619 -4.00(-3.68%)
Jul 26, 2016 109.46 109.56 108.68 108.72 1,962,427 +0.55(+0.51%)
Jul 25, 2016 108.68 108.68 107.88 108.17 634,006 -0.14(-0.13%)
Jul 22, 2016 107.45 108.52 107.39 108.31 1,553,332 +1.39(+1.30%)
Jul 21, 2016 107.23 107.76 106.69 106.91 2,092,340 -1.48(-1.36%)
Jul 20, 2016 105.78 109.96 105.76 108.39 3,594,293 +1.40(+1.31%)
Jul 19, 2016 107.25 107.54 106.72 106.99 1,226,935 -1.15(-1.06%)
Jul 18, 2016 107.60 108.28 107.54 108.14 1,602,761 +0.43(+0.40%)
Jul 15, 2016 107.81 107.97 106.94 107.71 1,940,270 -0.80(-0.74%)
Jul 14, 2016 109.72 110.00 108.47 108.51 1,787,913 -1.17(-1.06%)
Jul 13, 2016 109.39 110.25 109.27 109.68 851,205 -0.25(-0.23%)
Jul 12, 2016 110.17 110.60 109.46 109.93 1,018,608 +0.50(+0.46%)
Jul 11, 2016 110.03 110.25 109.43 109.43 1,155,481 -0.27(-0.25%)
Jul 08, 2016 109.72 110.02 109.22 109.70 1,132,321 +0.48(+0.44%)
Jul 07, 2016 109.34 110.64 108.98 109.22 1,078,305 -0.76(-0.69%)
Jul 06, 2016 108.55 110.13 107.72 109.98 2,087,352 -0.43(-0.39%)
Jul 05, 2016 110.68 111.06 109.92 110.41 1,607,483 -2.43(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.